Freewon China Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	15.050	15.300	14.840	15.080	7.409	6,362,804
2024-04-23	14.230	15.680	14.230	15.200	7.468	7,397,484
2024-04-22	15.300	15.420	14.180	14.390	7.070	7,883,184
2024-04-19	13.480	13.910	13.190	13.910	6.835	4,772,386
2024-04-18	13.540	13.750	13.280	13.380	6.574	3,648,975
2024-04-17	12.450	13.600	12.450	13.470	6.618	5,340,964
2024-04-16	13.540	13.550	11.950	12.350	6.068	8,819,410
2024-04-15	14.470	14.960	13.390	13.630	6.697	3,209,468
2024-04-12	14.640	14.890	14.400	14.460	7.105	1,764,080
2024-04-11	14.670	15.130	14.520	14.710	7.228	2,213,549
2024-04-10	15.320	15.320	14.760	14.950	7.346	2,111,986
2024-04-09	15.070	15.350	15.040	15.320	7.527	1,645,261
2024-04-08	15.580	15.580	15.010	15.070	7.405	2,229,588
2024-04-03	15.820	15.870	15.400	15.560	7.645	2,612,721
2024-04-02	15.740	15.900	15.610	15.820	7.773	2,894,330
2024-04-01	15.300	15.730	15.280	15.730	7.729	2,635,427
2024-03-29	15.230	15.560	15.010	15.300	7.518	1,500,834
2024-03-28	14.740	15.450	14.670	15.230	7.483	2,755,985
2024-03-27	15.480	15.490	14.680	14.740	7.242	2,912,889
2024-03-26	15.380	15.770	15.140	15.400	7.567	2,378,563
2024-03-25	16.350	16.350	15.400	15.490	7.611	2,898,236
2024-03-22	16.120	16.520	15.800	16.340	8.029	3,879,547
2024-03-21	16.130	16.280	16.000	16.170	7.945	1,814,742
2024-03-20	16.110	16.230	15.900	16.090	7.906	1,880,629
2024-03-19	15.930	16.250	15.870	16.090	7.906	2,752,702
2024-03-18	15.850	15.990	15.560	15.930	7.827	2,242,371
2024-03-15	15.440	15.830	15.200	15.710	7.719	3,264,397
2024-03-14	15.300	15.640	15.140	15.290	7.513	2,261,520
2024-03-13	15.510	15.700	15.380	15.480	7.606	2,806,079
2024-03-12	15.000	15.580	14.990	15.490	7.611	2,683,514
2024-03-11	14.830	15.090	14.710	15.070	7.405	2,069,283
2024-03-08	15.040	15.350	14.800	14.990	7.365	2,227,063
2024-03-07	15.680	15.730	15.010	15.070	7.405	2,506,718
2024-03-06	14.660	15.840	14.320	15.620	7.675	4,839,635
2024-03-05	14.690	14.790	14.300	14.660	7.203	2,535,052
2024-03-04	14.800	15.000	14.210	14.630	7.188	2,600,620
2024-03-01	14.840	14.970	14.520	14.790	7.267	1,688,524
2024-02-29	14.070	14.720	13.830	14.620	7.183	3,382,436
2024-02-28	15.400	15.900	14.000	14.070	6.913	6,659,541
2024-02-27	15.240	15.540	15.170	15.440	7.586	2,495,311
2024-02-26	14.680	15.560	14.610	15.520	7.626	5,661,542
2024-02-23	13.850	14.870	13.850	14.760	7.252	5,974,487
2024-02-22	13.940	14.150	13.600	13.860	6.810	2,275,718
2024-02-21	13.640	14.190	13.310	13.880	6.820	3,045,655
2024-02-20	13.340	13.760	12.900	13.710	6.736	3,807,744
2024-02-19	13.150	13.490	12.700	13.220	6.496	3,514,460
2024-02-08	10.800	13.070	10.690	13.050	6.412	5,384,688
2024-02-07	11.250	11.670	10.700	10.900	5.356	4,875,206
2024-02-06	10.380	11.610	9.220	11.330	5.567	5,606,962
2024-02-05	12.120	12.120	10.340	10.600	5.208	5,186,171
2024-02-02	13.350	13.350	11.900	12.270	6.029	2,373,303
2024-02-01	13.130	13.390	12.900	13.090	6.432	1,858,370
2024-01-31	13.860	13.980	12.970	13.130	6.451	2,407,420
2024-01-30	14.500	14.510	13.910	13.920	6.839	1,569,860
2024-01-29	15.250	15.390	14.500	14.510	7.129	1,529,585
2024-01-26	15.270	15.570	15.020	15.120	7.429	1,355,704
2024-01-25	14.490	15.280	14.490	15.270	7.503	1,713,547
2024-01-24	14.730	14.900	14.030	14.730	7.237	2,933,878
2024-01-23	14.530	14.810	14.240	14.650	7.198	1,829,797
2024-01-22	15.940	16.060	14.520	14.540	7.144	3,657,265

← NewerPage 11 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.1000 CNY
2025-06-03	0.1000 CNY
2024-06-06	0.4200 CNY
2023-06-15	0.3000 CNY
2022-06-28	0.3000 CNY
2021-05-27	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.